Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1118 USD |
205,521.5200 OSMO |
0.1116 USD |
0.1111 USD |
0.1149 USD |
0.1118 USD |
| 2025-10-30 |
0.1104 USD |
426,426.8800 OSMO |
0.1200 USD |
0.1088 USD |
0.1200 USD |
0.1104 USD |
| 2025-10-29 |
0.1227 USD |
159,526.2900 OSMO |
0.1211 USD |
0.1187 USD |
0.1234 USD |
0.1227 USD |
| 2025-10-28 |
0.1205 USD |
183,009.8300 OSMO |
0.1228 USD |
0.1182 USD |
0.1251 USD |
0.1205 USD |
| 2025-10-27 |
0.1250 USD |
485,290.5500 OSMO |
0.1270 USD |
0.1223 USD |
0.1367 USD |
0.1250 USD |
| 2025-10-26 |
0.1280 USD |
472,370.5300 OSMO |
0.1155 USD |
0.1147 USD |
0.1300 USD |
0.1280 USD |
| 2025-10-25 |
0.1160 USD |
59,815.5000 OSMO |
0.1161 USD |
0.1135 USD |
0.1162 USD |
0.1160 USD |
| 2025-10-24 |
0.1162 USD |
282,882.4400 OSMO |
0.1157 USD |
0.1146 USD |
0.1181 USD |
0.1162 USD |
| 2025-10-23 |
0.1164 USD |
95,288.3300 OSMO |
0.1136 USD |
0.1136 USD |
0.1174 USD |
0.1164 USD |
| 2025-10-22 |
0.1140 USD |
398,994.3400 OSMO |
0.1169 USD |
0.1129 USD |
0.1180 USD |
0.1140 USD |
| 2025-10-21 |
0.1236 USD |
232,404.9700 OSMO |
0.1228 USD |
0.1184 USD |
0.1272 USD |
0.1236 USD |
| 2025-10-20 |
0.1243 USD |
202,941.6400 OSMO |
0.1224 USD |
0.1217 USD |
0.1269 USD |
0.1243 USD |
| 2025-10-19 |
0.1247 USD |
250,285.1400 OSMO |
0.1213 USD |
0.1192 USD |
0.1255 USD |
0.1247 USD |
| 2025-10-18 |
0.1207 USD |
200,159.2000 OSMO |
0.1201 USD |
0.1191 USD |
0.1228 USD |
0.1207 USD |
| 2025-10-17 |
0.1193 USD |
364,243.0800 OSMO |
0.1239 USD |
0.1148 USD |
0.1247 USD |
0.1193 USD |
| 2025-10-16 |
0.1230 USD |
526,678.5500 OSMO |
0.1270 USD |
0.1219 USD |
0.1309 USD |
0.1230 USD |
| 2025-10-15 |
0.1273 USD |
499,984.9700 OSMO |
0.1328 USD |
0.1265 USD |
0.1348 USD |
0.1273 USD |
| 2025-10-14 |
0.1336 USD |
627,206.1600 OSMO |
0.1355 USD |
0.1251 USD |
0.1360 USD |
0.1336 USD |
| 2025-10-13 |
0.1351 USD |
622,312.0200 OSMO |
0.1286 USD |
0.1264 USD |
0.1358 USD |
0.1351 USD |
| 2025-10-12 |
0.1282 USD |
863,029.8000 OSMO |
0.1130 USD |
0.1108 USD |
0.1331 USD |
0.1282 USD |
| 2025-10-11 |
0.1120 USD |
1,466,035.2300 OSMO |
0.1262 USD |
0.1095 USD |
0.1299 USD |
0.1120 USD |
| 2025-10-10 |
0.1101 USD |
1,680,908.6600 OSMO |
0.1524 USD |
0.0518 USD |
0.1590 USD |
0.1101 USD |
| 2025-10-09 |
0.1510 USD |
266,609.1900 OSMO |
0.1551 USD |
0.1492 USD |
0.1552 USD |
0.1510 USD |
| 2025-10-08 |
0.1557 USD |
528,478.5300 OSMO |
0.1540 USD |
0.1525 USD |
0.1583 USD |
0.1557 USD |
| 2025-10-07 |
0.1566 USD |
1,597,972.8200 OSMO |
0.1720 USD |
0.1514 USD |
0.1727 USD |
0.1566 USD |
| 2025-10-06 |
0.1741 USD |
302,361.9000 OSMO |
0.1718 USD |
0.1666 USD |
0.1749 USD |
0.1741 USD |
| 2025-10-05 |
0.1730 USD |
319,890.1500 OSMO |
0.1733 USD |
0.1695 USD |
0.1790 USD |
0.1730 USD |
| 2025-10-04 |
0.1705 USD |
277,854.9900 OSMO |
0.1773 USD |
0.1698 USD |
0.1776 USD |
0.1705 USD |
| 2025-10-03 |
0.1783 USD |
2,483,263.5200 OSMO |
0.1705 USD |
0.1676 USD |
0.1833 USD |
0.1783 USD |
| 2025-10-02 |
0.1705 USD |
4,290,951.4300 OSMO |
0.1486 USD |
0.1480 USD |
0.2000 USD |
0.1705 USD |
| 2025-10-01 |
0.1464 USD |
715,504.2200 OSMO |
0.1365 USD |
0.1357 USD |
0.1464 USD |
0.1464 USD |
| 2025-09-30 |
0.1371 USD |
491,605.1600 OSMO |
0.1378 USD |
0.1310 USD |
0.1378 USD |
0.1371 USD |
| 2025-09-29 |
0.1385 USD |
378,035.9500 OSMO |
0.1387 USD |
0.1350 USD |
0.1391 USD |
0.1385 USD |
| 2025-09-28 |
0.1383 USD |
181,597.1500 OSMO |
0.1363 USD |
0.1343 USD |
0.1383 USD |
0.1383 USD |
| 2025-09-27 |
0.1371 USD |
58,251.6200 OSMO |
0.1383 USD |
0.1364 USD |
0.1383 USD |
0.1371 USD |
| 2025-09-26 |
0.1378 USD |
379,998.4300 OSMO |
0.1357 USD |
0.1344 USD |
0.1386 USD |
0.1378 USD |
| 2025-09-25 |
0.1364 USD |
425,115.2200 OSMO |
0.1430 USD |
0.1341 USD |
0.1430 USD |
0.1364 USD |
| 2025-09-24 |
0.1436 USD |
264,276.0100 OSMO |
0.1432 USD |
0.1392 USD |
0.1448 USD |
0.1436 USD |
| 2025-09-23 |
0.1413 USD |
218,217.0000 OSMO |
0.1433 USD |
0.1408 USD |
0.1457 USD |
0.1413 USD |
| 2025-09-22 |
0.1443 USD |
727,264.7700 OSMO |
0.1550 USD |
0.1400 USD |
0.1550 USD |
0.1443 USD |
| 2025-09-21 |
0.1561 USD |
219,830.8700 OSMO |
0.1579 USD |
0.1551 USD |
0.1608 USD |
0.1561 USD |
| 2025-09-20 |
0.1591 USD |
174,344.5800 OSMO |
0.1578 USD |
0.1573 USD |
0.1616 USD |
0.1591 USD |
| 2025-09-19 |
0.1583 USD |
212,149.6100 OSMO |
0.1661 USD |
0.1575 USD |
0.1667 USD |
0.1583 USD |
| 2025-09-18 |
0.1652 USD |
236,876.6400 OSMO |
0.1637 USD |
0.1626 USD |
0.1660 USD |
0.1652 USD |
| 2025-09-17 |
0.1619 USD |
191,665.9800 OSMO |
0.1628 USD |
0.1576 USD |
0.1633 USD |
0.1619 USD |
| 2025-09-16 |
0.1625 USD |
438,980.3400 OSMO |
0.1610 USD |
0.1583 USD |
0.1644 USD |
0.1625 USD |
| 2025-09-15 |
0.1611 USD |
564,099.9500 OSMO |
0.1687 USD |
0.1605 USD |
0.1710 USD |
0.1611 USD |
| 2025-09-14 |
0.1702 USD |
220,413.5000 OSMO |
0.1768 USD |
0.1678 USD |
0.1769 USD |
0.1702 USD |
| 2025-09-13 |
0.1769 USD |
309,300.7600 OSMO |
0.1719 USD |
0.1719 USD |
0.1793 USD |
0.1769 USD |
| 2025-09-12 |
0.1734 USD |
399,369.7400 OSMO |
0.1723 USD |
0.1699 USD |
0.1737 USD |
0.1734 USD |